SPDR Rs/Nm PrJp Shs  $46.49

down -0.68


31/7/2014 03:43 PM  |  NYSEARCA : JPP
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JPP historical data

Date Open High Low Close Volume
12/20/201237.5837.8937.5837.8812,100
12/19/201237.0837.5037.0837.422,377
12/18/201236.9036.9036.7036.878,949
12/17/201235.9436.1935.9436.175,259
12/14/201236.4436.5936.4436.595,000
12/13/201236.1936.1936.1936.19200
12/12/201236.4436.4436.4436.44100
12/11/201235.7536.0335.7535.928,451
12/10/201235.8935.8935.8935.890
12/7/201235.8035.8935.8035.8915,023
12/6/201236.0036.0035.8835.88598
12/5/201235.6935.8035.6935.803,000
12/4/201235.6935.8035.6935.70672
12/3/201235.6635.6635.6635.660
11/30/201235.3836.1135.3835.662,381
11/29/201236.1936.2435.5235.656,196
11/28/201235.3835.3935.3035.351,135
11/27/201235.4835.4835.4835.480
11/26/201235.4635.5135.4635.48400
11/23/201235.1335.7235.1135.606,112
11/21/201235.1035.3235.0935.136,500
11/20/201234.9635.2334.9135.083,998
11/19/201235.8035.8035.4435.442,450
11/16/201234.2234.2234.2234.220
11/15/201234.0734.2333.9334.227,198
11/14/201234.4834.4833.9033.942,500
11/13/201233.9433.9433.9433.94300
11/12/201233.9133.9133.9133.91450
11/9/201234.6834.7034.1234.12600
11/8/201234.4034.5734.1634.16700
11/7/201234.5834.6834.0834.086,350
11/6/201235.0735.0735.0735.070
11/5/201235.0735.0735.0735.070
11/2/201235.2835.2834.7235.074,151
11/1/201235.0035.2835.0035.272,784
10/31/201234.7735.4733.4435.043,751
10/26/201234.8035.0634.8035.06544
10/25/201235.1035.1035.1035.100
10/24/201235.1035.1035.1035.100
10/23/201235.1035.1035.1035.100
10/22/201235.1035.1035.1035.100
10/19/201235.0035.1034.9835.10953
10/18/201235.2435.2435.2435.240
10/17/201235.2435.2435.2435.240
10/16/201234.9735.2434.9735.242,565
10/15/201234.7534.9634.3534.35400
10/12/201234.4234.5634.4234.551,700
10/11/201234.4234.4234.4234.420
10/10/201234.4234.4234.4234.420
10/9/201234.3634.4234.3634.42630
10/8/201235.0435.0435.0435.040
10/5/201235.0435.0435.0435.04132
10/4/201234.9935.3534.9535.35900
10/3/201235.2035.3734.9535.05739
10/2/201235.2035.2035.2035.200
10/1/201235.1235.3135.1235.201,200
9/28/201235.4535.5135.4535.51200
9/27/201235.6035.7135.6035.71232
9/26/201235.9635.9635.3335.434,350
9/25/201236.0036.2636.0036.164,645
9/24/201235.5635.6035.5635.60200
9/21/201235.9036.0635.9036.001,100
9/20/201235.8435.8435.8435.84100
9/19/201234.7536.3034.7535.93900
9/18/201235.6336.1635.6336.012,625
9/17/201236.4936.6536.0336.0346,780
9/14/201236.0936.7936.0936.473,341
9/13/201235.9135.9135.9135.910
9/12/201236.0536.0535.6635.911,016
9/11/201235.5435.5435.5435.54149
9/10/201235.0635.0635.0635.060
9/7/201234.6335.1334.6335.063,723
9/6/201234.8734.9034.2434.242,824
9/5/201234.2234.2234.2234.22127
9/4/201234.6134.7734.6134.77300
8/31/201235.1635.1635.1635.16800
8/30/201235.2835.2835.1635.16701
8/29/201235.5635.5635.5635.56800
8/28/201235.8535.8535.8535.850
8/27/201235.9635.9835.8435.852,020
8/24/201235.9735.9735.9735.97800
8/23/201235.6935.8935.6935.891,002
8/22/201235.4135.4135.4135.41100
8/21/201235.5435.5435.5435.541,200
8/20/201236.0336.0335.8735.881,450
8/17/201235.9536.3635.9436.3524,344
8/16/201235.3035.3035.3035.300
8/15/201235.3035.3035.3035.300
8/14/201235.3035.3035.3035.300
8/13/201235.9335.9335.3035.30995
8/10/201235.1335.1335.1335.13140
8/9/201235.9935.9935.9935.99100
8/8/201235.7135.7135.7135.71120
8/7/201235.2735.5035.2735.48500
8/6/201234.7334.7334.7334.730
8/3/201234.4434.8734.4434.732,789
8/2/201234.1334.3834.0934.091,016
8/1/201235.8435.8435.0435.14400
7/31/201234.3334.3334.3334.330
7/30/201234.3334.3334.3334.330
Trading Center